Tokyo - Delayed Quote
JPY
Advantest Corporation (6857.T)
34,860.00
-2,170.00
(-5.86%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35,150.00
35,440.00
33,470.00
34,860.00
34,860.00
19,644,400
Oct 29, 2026
36,500.00
38,120.00
35,800.00
37,030.00
37,030.00
24,991,600
Oct 28, 2026
35,400.00
35,410.00
34,180.00
34,930.00
34,930.00
13,369,900
Oct 27, 2026
33,330.00
34,320.00
33,020.00
33,860.00
33,860.00
13,127,700
Oct 26, 2026
32,200.00
32,370.00
31,040.00
31,070.00
31,070.00
11,473,600
Oct 23, 2026
30,480.00
32,610.00
30,030.00
32,340.00
32,340.00
17,297,800
Oct 22, 2026
34,500.00
34,980.00
32,370.00
32,370.00
32,370.00
13,843,100
Oct 21, 2026
35,270.00
35,780.00
33,930.00
34,440.00
34,440.00
16,121,800
Oct 20, 2026
34,450.00
35,090.00
33,690.00
33,870.00
33,870.00
18,000,800
Oct 19, 2026
32,430.00
34,690.00
32,420.00
34,450.00
34,450.00
15,104,500
Oct 16, 2026
34,700.00
35,610.00
34,050.00
34,530.00
34,530.00
15,706,300
Oct 15, 2026
38,500.00
39,020.00
34,000.00
34,340.00
34,340.00
26,184,300
Oct 14, 2026
40,000.00
41,430.00
39,980.00
40,380.00
40,380.00
16,637,800
Oct 13, 2026
39,000.00
40,400.00
38,350.00
40,400.00
40,400.00
15,968,800
Oct 9, 2026
40,330.00
41,630.00
39,810.00
41,610.00
41,610.00
14,785,500
Oct 8, 2026
40,590.00
41,830.00
40,460.00
40,930.00
40,930.00
12,892,600
Oct 7, 2026
41,620.00
41,990.00
40,760.00
41,290.00
41,290.00
14,150,500
Oct 6, 2026
40,000.00
41,900.00
39,660.00
41,850.00
41,850.00
16,372,800
Oct 5, 2026
40,000.00
40,700.00
39,730.00
40,300.00
40,300.00
15,464,300
Oct 2, 2026
37,700.00
39,580.00
37,310.00
38,630.00
38,630.00
16,856,700
Oct 1, 2026
34,950.00
37,610.00
34,940.00
37,610.00
37,610.00
15,106,800
Sep 30, 2026
34,780.00
34,920.00
33,880.00
34,260.00
34,260.00
23,723,400
Sep 29, 2026
49
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
33,820.00
34,230.00
33,050.00
33,910.00
33,910.00
9,105,200
Sep 28, 2026
34,700.00
35,420.00
33,730.00
33,730.00
33,681.00
10,020,800
Sep 25, 2026
33,130.00
34,000.00
33,020.00
34,000.00
33,950.61
7,899,800
Sep 24, 2026
32,750.00
33,550.00
31,890.00
33,060.00
33,011.97
8,789,600
Sep 18, 2026
31,000.00
32,630.00
30,810.00
32,050.00
32,003.44
10,817,700
Sep 17, 2026
31,240.00
31,320.00
30,000.00
30,240.00
30,196.07
7,233,400
Sep 16, 2026
30,320.00
30,720.00
29,835.00
30,700.00
30,655.40
6,536,400
Sep 15, 2026
30,380.00
31,350.00
29,810.00
30,160.00
30,116.19
8,444,200
Sep 14, 2026
30,330.00
31,360.00
30,010.00
31,080.00
31,034.85
8,111,300
Sep 11, 2026
31,820.00
32,220.00
30,980.00
31,720.00
31,673.92
11,096,600
Sep 10, 2026
32,710.00
33,920.00
32,470.00
33,920.00
33,870.73
9,970,300
Sep 9, 2026
33,620.00
34,210.00
32,590.00
32,840.00
32,792.29
10,285,000
Sep 8, 2026
34,030.00
35,690.00
33,800.00
33,800.00
33,750.90
9,667,100
Sep 7, 2026
34,000.00
34,850.00
33,520.00
34,480.00
34,429.91
9,531,900
Sep 4, 2026
32,370.00
33,100.00
32,090.00
33,090.00
33,041.93
7,464,900
Sep 3, 2026
32,430.00
32,810.00
31,740.00
32,280.00
32,233.11
8,443,800
Sep 2, 2026
32,380.00
32,790.00
31,840.00
32,540.00
32,492.73
7,576,400
Sep 1, 2026
32,700.00
33,690.00
32,520.00
33,380.00
33,331.51
6,404,800
Aug 31, 2026
32,900.00
33,880.00
32,280.00
33,690.00
33,641.06
9,357,100
Aug 28, 2026
34,590.00
35,600.00
34,230.00
35,270.00
35,218.77
9,648,300
Aug 27, 2026
36,020.00
36,120.00
34,330.00
34,610.00
34,559.72
11,025,000
Aug 26, 2026
33,650.00
35,910.00
33,400.00
35,700.00
35,648.14
8,819,000
Aug 25, 2026
33,900.00
34,640.00
32,610.00
34,450.00
34,399.95
8,901,700
Aug 24, 2026
35,670.00
35,890.00
34,500.00
34,500.00
34,449.88
5,653,500
Aug 21, 2026
34,660.00
35,970.00
34,660.00
35,900.00
35,847.85
6,532,300
Aug 20, 2026
35,720.00
36,020.00
34,340.00
35,360.00
35,308.63
7,270,800
Aug 19, 2026
34,200.00
36,300.00
33,930.00
35,020.00
34,969.13
10,901,100
Aug 18, 2026
37,560.00
37,590.00
35,800.00
35,860.00
35,807.91
6,670,300
Aug 17, 2026
36,900.00
38,590.00
36,900.00
37,780.00
37,725.12
6,600,200
Aug 14, 2026
38,350.00
38,730.00
36,370.00
36,870.00
36,816.44
9,994,100
Aug 13, 2026
36,300.00
37,040.00
35,650.00
35,940.00
35,887.79
8,063,200
Aug 12, 2026
34,080.00
35,130.00
33,500.00
34,550.00
34,499.81
7,284,500
Aug 10, 2026
32,890.00
34,260.00
32,710.00
34,260.00
34,210.23
7,132,900
Aug 7, 2026
32,910.00
33,150.00
31,110.00
32,190.00
32,143.24
7,228,200
Aug 6, 2026
32,500.00
33,200.00
31,910.00
32,930.00
32,882.16
7,818,100
Aug 5, 2026
32,500.00
33,840.00
32,390.00
33,720.00
33,671.02
9,461,000
Aug 4, 2026
31,820.00
32,420.00
30,080.00
31,000.00
30,954.97
10,006,300
Aug 3, 2026
31,800.00
32,780.00
31,100.00
31,430.00
31,384.34
9,793,800
Jul 31, 2026
32,540.00
32,940.00
31,570.00
32,500.00
32,452.79
18,131,300
Jul 30, 2026
28,480.00
29,425.00
27,380.00
27,935.00
27,894.42
16,409,100
Jul 29, 2026
26,000.00
27,520.00
24,135.00
25,200.00
25,163.39
14,777,000
Jul 28, 2026
26,480.00
26,485.00
25,250.00
25,510.00
25,472.94
10,348,000
Jul 27, 2026
29,400.00
29,590.00
27,800.00
28,380.00
28,338.77
7,722,800
Jul 24, 2026
30,100.00
30,270.00
28,445.00
28,945.00
28,902.95
8,849,300
Jul 23, 2026
30,630.00
31,540.00
30,320.00
30,800.00
30,755.26
7,493,200
Jul 22, 2026
30,880.00
31,580.00
29,535.00
29,585.00
29,542.02
9,245,200
Jul 21, 2026
28,005.00
29,825.00
27,530.00
29,630.00
29,586.96
10,348,200
Jul 17, 2026
28,140.00
28,150.00
26,000.00
27,505.00
27,465.04
13,442,000
Jul 16, 2026
30,670.00
30,770.00
29,050.00
29,640.00
29,596.94
8,916,700
Jul 15, 2026
30,180.00
31,550.00
29,730.00
31,510.00
31,464.23
7,789,700
Jul 14, 2026
28,320.00
29,780.00
28,230.00
29,775.00
29,731.75
8,956,100
Jul 13, 2026
29,500.00
30,020.00
28,415.00
28,820.00
28,778.13
6,766,700
Jul 10, 2026
30,160.00
30,580.00
29,640.00
29,830.00
29,786.67
7,330,900
Jul 9, 2026
28,900.00
29,820.00
28,785.00
29,160.00
29,117.64
8,863,600
Jul 8, 2026
28,010.00
29,375.00
27,545.00
27,545.00
27,504.99
10,152,200
Jul 7, 2026
29,200.00
30,120.00
28,625.00
28,900.00
28,858.02
7,803,900
Jul 6, 2026
29,845.00
30,230.00
28,735.00
29,565.00
29,522.05
6,649,300
Jul 3, 2026
28,110.00
29,385.00
27,665.00
29,345.00
29,302.37
7,931,300
Jul 2, 2026
30,400.00
30,650.00
28,815.00
28,815.00
28,773.14
9,115,500
Jul 1, 2026
33,930.00
34,200.00
32,000.00
32,000.00
31,953.51
6,204,600
Jun 30, 2026
32,700.00
33,010.00
31,510.00
32,340.00
32,293.02
7,822,200
Jun 29, 2026
32,920.00
32,930.00
30,450.00
31,950.00
31,903.59
7,261,600
Jun 26, 2026
34,500.00
35,350.00
31,720.00
32,440.00
32,392.88
11,040,100
Jun 25, 2026
33,100.00
35,940.00
32,820.00
35,900.00
35,847.85
12,921,900
Jun 24, 2026
31,100.00
31,780.00
30,420.00
31,200.00
31,154.68
7,695,200
Jun 23, 2026
32,430.00
33,260.00
31,430.00
31,430.00
31,384.34
10,134,300
Jun 22, 2026
31,460.00
32,600.00
31,120.00
32,170.00
32,123.27
5,949,900
Jun 19, 2026
31,210.00
32,000.00
31,070.00
31,740.00
31,693.89
9,887,400
Jun 18, 2026
29,855.00
30,670.00
29,720.00
30,300.00
30,255.98
7,501,800
Jun 17, 2026
29,640.00
31,170.00
29,585.00
30,060.00
30,016.33
7,837,500
Jun 16, 2026
29,600.00
31,280.00
29,510.00
30,340.00
30,295.93
12,037,500
Jun 15, 2026
28,800.00
29,620.00
28,450.00
29,420.00
29,377.26
9,988,500
Jun 12, 2026
27,205.00
27,800.00
26,940.00
27,325.00
27,285.30
10,241,000
Jun 11, 2026
24,450.00
25,475.00
24,150.00
25,175.00
25,138.43
7,237,400
Jun 10, 2026
25,490.00
26,035.00
24,910.00
25,235.00
25,198.34
8,322,300
Jun 9, 2026
25,735.00
26,595.00
25,325.00
26,330.00
26,291.75
8,788,900
Jun 8, 2026
25,100.00
25,780.00
24,860.00
25,235.00
25,198.34
10,067,400
Jun 5, 2026
27,560.00
27,590.00
26,415.00
26,765.00
26,726.12
7,157,600
Jun 4, 2026
27,380.00
28,435.00
27,160.00
28,170.00
28,129.08
7,606,900
Jun 3, 2026
27,320.00
27,970.00
26,620.00
27,660.00
27,619.82
8,806,800
Jun 2, 2026
25,810.00
26,350.00
25,275.00
26,320.00
26,281.77
8,218,300
Jun 1, 2026
25,800.00
26,170.00
25,410.00
25,675.00
25,637.70
7,366,500
May 29, 2026
26,380.00
26,605.00
25,670.00
26,170.00
26,131.98
9,408,700
May 28, 2026
26,760.00
27,195.00
25,915.00
26,340.00
26,301.74
7,244,100
May 27, 2026
27,200.00
27,780.00
27,015.00
27,130.00
27,090.59
9,423,800
May 26, 2026
28,085.00
28,090.00
25,925.00
26,075.00
26,037.12
9,168,700
May 25, 2026
27,245.00
28,515.00
27,150.00
27,755.00
27,714.68
7,936,500
May 22, 2026
26,975.00
27,120.00
26,460.00
26,845.00
26,806.00
7,253,600
May 21, 2026
26,625.00
27,020.00
25,995.00
26,745.00
26,706.15
9,851,300
May 20, 2026
25,790.00
26,145.00
25,020.00
25,625.00
25,587.78
8,881,700
May 19, 2026
26,150.00
26,420.00
24,860.00
25,290.00
25,253.26
9,174,200
May 18, 2026
26,485.00
26,580.00
25,475.00
26,150.00
26,112.01
8,750,700
May 15, 2026
29,015.00
29,020.00
26,140.00
26,360.00
26,321.71
9,938,400
May 14, 2026
28,510.00
29,940.00
28,360.00
28,615.00
28,573.43
9,547,900
May 13, 2026
28,080.00
28,340.00
27,665.00
28,290.00
28,248.90
5,799,400
May 12, 2026
29,280.00
29,405.00
28,335.00
28,705.00
28,663.30
7,971,200
May 11, 2026
30,410.00
30,580.00
28,780.00
28,780.00
28,738.19
8,727,700
May 8, 2026
29,800.00
30,070.00
29,310.00
29,885.00
29,841.59
8,963,400
May 7, 2026
30,100.00
30,260.00
29,715.00
29,715.00
29,671.83
11,005,100
May 1, 2026
28,990.00
29,160.00
27,800.00
27,815.00
27,774.59
7,144,100
Apr 30, 2026
28,880.00
29,700.00
28,190.00
28,260.00
28,218.95
13,127,400
Apr 28, 2026
30,120.00
30,710.00
29,335.00
29,750.00
29,706.78
19,894,900
Apr 27, 2026
30,500.00
32,400.00
29,390.00
31,500.00
31,454.24
18,594,000
Apr 24, 2026
28,315.00
29,460.00
27,920.00
29,440.00
29,397.23
15,405,700
Apr 23, 2026
28,500.00
29,070.00
27,615.00
27,900.00
27,859.47
10,679,900
Apr 22, 2026
27,255.00
28,360.00
27,050.00
27,900.00
27,859.47
9,077,500
Apr 21, 2026
27,430.00
27,895.00
27,120.00
27,200.00
27,160.49
6,400,300
Apr 20, 2026
27,885.00
28,055.00
27,100.00
27,100.00
27,060.63
7,633,600
Apr 17, 2026
28,900.00
29,050.00
27,870.00
27,870.00
27,829.51
9,985,300
Apr 16, 2026
28,085.00
28,800.00
27,710.00
28,625.00
28,583.42
10,852,600
Apr 15, 2026
28,000.00
28,610.00
27,440.00
27,585.00
27,544.93
12,810,000
Apr 14, 2026
25,900.00
27,130.00
25,860.00
27,000.00
26,960.78
11,460,300
Apr 13, 2026
24,650.00
25,245.00
24,545.00
24,880.00
24,843.86
6,508,500
Apr 10, 2026
25,300.00
25,800.00
24,990.00
24,990.00
24,953.70
10,849,800
Apr 9, 2026
25,000.00
25,010.00
24,540.00
24,800.00
24,763.97
8,706,000
Apr 8, 2026
24,200.00
25,220.00
23,950.00
25,220.00
25,183.36
13,848,700
Apr 7, 2026
21,900.00
22,435.00
21,725.00
22,200.00
22,167.75
6,973,500
Apr 6, 2026
21,690.00
22,385.00
21,625.00
21,930.00
21,898.14
6,851,400
Apr 3, 2026
21,600.00
21,735.00
21,370.00
21,555.00
21,523.69
5,670,900
Apr 2, 2026
22,365.00
22,445.00
21,005.00
21,125.00
21,094.31
13,378,000
Apr 1, 2026
21,495.00
22,550.00
21,335.00
22,500.00
22,467.31
11,328,200
Mar 31, 2026
20,110.00
20,870.00
19,720.00
20,330.00
20,300.47
22,371,500
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20,465.00
20,960.00
20,260.00
20,925.00
20,894.60
12,880,400
Mar 27, 2026
22,120.00
22,425.00
21,745.00
22,070.00
22,007.98
8,761,700
Mar 26, 2026
23,285.00
23,385.00
22,715.00
22,965.00
22,900.47
7,478,300
Mar 25, 2026
23,000.00
23,565.00
22,830.00
23,425.00
23,359.18
10,638,400
Mar 24, 2026
23,230.00
23,315.00
22,010.00
22,345.00
22,282.21
9,506,400
Mar 23, 2026
22,480.00
22,940.00
22,145.00
22,730.00
22,666.13
8,209,900
Mar 19, 2026
24,040.00
24,195.00
23,750.00
23,980.00
23,912.62
8,793,000
Mar 18, 2026
24,325.00
25,130.00
24,250.00
25,130.00
25,059.38
7,535,700
Mar 17, 2026
24,485.00
24,495.00
23,385.00
23,545.00
23,478.84
6,461,000
Mar 16, 2026
23,705.00
24,140.00
23,310.00
24,140.00
24,072.17
6,268,800
Mar 13, 2026
23,500.00
23,935.00
23,455.00
23,650.00
23,583.54
8,421,000
Mar 12, 2026
24,500.00
24,665.00
23,915.00
24,500.00
24,431.15
8,233,500
Mar 11, 2026
24,575.00
25,425.00
24,285.00
24,885.00
24,815.07
8,431,200
Mar 10, 2026
24,070.00
24,450.00
23,620.00
24,075.00
24,007.35
8,735,600
Mar 9, 2026
23,140.00
23,430.00
22,120.00
22,875.00
22,810.72
13,435,300
Mar 6, 2026
25,035.00
25,775.00
24,870.00
25,710.00
25,637.76
8,110,400
Mar 5, 2026
25,800.00
26,410.00
24,955.00
25,535.00
25,463.25
10,917,700
Mar 4, 2026
24,910.00
25,590.00
23,820.00
24,500.00
24,431.15
13,140,600
Mar 3, 2026
26,000.00
26,575.00
25,440.00
25,725.00
25,652.71
9,494,000
Mar 2, 2026
26,350.00
26,460.00
25,715.00
25,800.00
25,727.50
8,517,800
Feb 27, 2026
27,015.00
27,075.00
26,360.00
26,850.00
26,774.55
10,083,200
Feb 26, 2026
29,040.00
29,345.00
27,275.00
28,125.00
28,045.97
11,553,900
Feb 25, 2026
26,765.00
28,615.00
26,610.00
28,615.00
28,534.59
11,925,400
Feb 24, 2026
25,500.00
26,760.00
25,470.00
26,620.00
26,545.20
7,971,000
Feb 20, 2026
25,540.00
26,240.00
25,340.00
25,475.00
25,403.42
8,138,800
Feb 19, 2026
27,455.00
27,855.00
25,655.00
25,995.00
25,921.96
13,630,600
Feb 18, 2026
26,690.00
27,225.00
26,325.00
26,960.00
26,884.24
6,073,300
Feb 17, 2026
27,140.00
27,225.00
26,480.00
26,795.00
26,719.71
5,650,300
Feb 16, 2026
27,440.00
27,470.00
26,980.00
27,100.00
27,023.85
5,492,200
Feb 13, 2026
26,310.00
27,440.00
26,035.00
27,130.00
27,053.77
12,024,300
Feb 12, 2026
27,900.00
28,000.00
26,760.00
26,810.00
26,734.66
9,748,600
Feb 10, 2026
27,580.00
28,320.00
27,305.00
27,675.00
27,597.23
10,753,800
Feb 9, 2026
27,530.00
28,125.00
27,020.00
27,355.00
27,278.13
17,910,900
Feb 6, 2026
23,400.00
24,660.00
23,325.00
24,530.00
24,461.07
9,085,600
Feb 5, 2026
24,700.00
25,070.00
23,815.00
24,250.00
24,181.86
11,216,000
Feb 4, 2026
25,425.00
25,825.00
25,015.00
25,475.00
25,403.42
9,267,800
Feb 3, 2026
25,540.00
26,070.00
24,960.00
26,030.00
25,956.86
11,567,300
Feb 2, 2026
25,345.00
26,415.00
24,305.00
24,305.00
24,236.70
14,087,700
Jan 30, 2026
25,770.00
26,480.00
25,155.00
25,505.00
25,433.33
14,792,800
Jan 29, 2026
28,995.00
29,250.00
26,860.00
26,860.00
26,784.52
22,178,100
Jan 28, 2026
24,980.00
25,540.00
24,570.00
25,540.00
25,468.23
14,247,200
Jan 27, 2026
23,795.00
24,955.00
23,500.00
24,955.00
24,884.88
13,556,500
Jan 26, 2026
23,030.00
23,750.00
22,800.00
23,575.00
23,508.75
8,870,600
Jan 23, 2026
22,840.00
23,895.00
22,760.00
23,530.00
23,463.88
11,087,800
Jan 22, 2026
22,400.00
23,200.00
22,150.00
22,850.00
22,785.79
11,305,900
Jan 21, 2026
20,950.00
21,900.00
20,930.00
21,770.00
21,708.83
7,874,200
Jan 20, 2026
22,055.00
22,085.00
21,315.00
21,485.00
21,424.63
6,078,500
Jan 19, 2026
22,200.00
22,690.00
22,055.00
22,160.00
22,097.73
7,067,200
Jan 16, 2026
22,990.00
23,080.00
22,315.00
22,800.00
22,735.93
8,833,300
Jan 15, 2026
22,600.00
22,745.00
21,890.00
22,490.00
22,426.80
12,103,900
Jan 14, 2026
22,160.00
23,285.00
22,160.00
23,060.00
22,995.20
12,797,700
Jan 13, 2026
21,495.00
22,390.00
21,310.00
21,985.00
21,923.22
15,295,200
Jan 9, 2026
20,180.00
20,435.00
19,740.00
20,255.00
20,198.08
8,367,200
Jan 8, 2026
20,600.00
20,775.00
20,070.00
20,105.00
20,048.51
7,104,600
Jan 7, 2026
21,600.00
21,650.00
20,450.00
20,605.00
20,547.10
9,403,700
Jan 6, 2026
21,345.00
21,600.00
21,180.00
21,555.00
21,494.43
8,064,300
Jan 5, 2026
20,405.00
21,270.00
20,280.00
21,175.00
21,115.50
10,127,200
Dec 30, 2025
19,585.00
19,845.00
19,540.00
19,635.00
19,579.83
4,282,200
Dec 29, 2025
20,125.00
20,175.00
19,730.00
19,780.00
19,724.42
4,960,200
Dec 26, 2025
19,830.00
20,465.00
19,795.00
20,245.00
20,188.11
5,254,000
Dec 25, 2025
20,040.00
20,200.00
19,705.00
19,795.00
19,739.38
3,618,500
Dec 24, 2025
19,855.00
20,265.00
19,830.00
20,160.00
20,103.35
6,591,400
Dec 23, 2025
20,060.00
20,070.00
19,590.00
19,675.00
19,619.71
4,711,800
Dec 22, 2025
19,700.00
20,170.00
19,570.00
20,050.00
19,993.66
6,101,800
Dec 19, 2025
19,095.00
19,410.00
18,905.00
19,195.00
19,141.06
7,288,200
Dec 18, 2025
18,480.00
18,960.00
18,460.00
18,805.00
18,752.16
7,119,700
Dec 17, 2025
19,280.00
19,585.00
19,145.00
19,450.00
19,395.35
7,168,700
Dec 16, 2025
19,530.00
19,760.00
19,130.00
19,175.00
19,121.12
6,932,200
Dec 15, 2025
19,785.00
19,970.00
19,415.00
19,450.00
19,395.35
7,745,900
Dec 12, 2025
20,980.00
21,235.00
20,430.00
20,785.00
20,726.60
10,642,000
Dec 11, 2025
20,250.00
21,145.00
20,220.00
21,040.00
20,980.88
13,023,300
Dec 10, 2025
20,315.00
20,570.00
19,690.00
20,150.00
20,093.38
7,115,400
Dec 9, 2025
20,450.00
20,545.00
20,110.00
20,255.00
20,198.08
5,351,200
Dec 8, 2025
20,175.00
20,330.00
19,735.00
20,250.00
20,193.10
5,977,500
Dec 5, 2025
20,200.00
20,440.00
20,075.00
20,200.00
20,143.24
5,585,000
Dec 4, 2025
20,675.00
21,045.00
20,265.00
20,700.00
20,641.83
8,574,400
Dec 3, 2025
20,350.00
21,200.00
20,335.00
20,860.00
20,801.38
9,214,300
Dec 2, 2025
19,800.00
20,000.00
19,550.00
19,810.00
19,754.33
6,080,500
Dec 1, 2025
20,880.00
21,035.00
19,520.00
19,700.00
19,644.64
10,567,900
Nov 28, 2025
20,605.00
20,680.00
20,260.00
20,575.00
20,517.19
5,947,500
Nov 27, 2025
20,100.00
20,555.00
20,030.00
20,410.00
20,352.65
7,829,100
Nov 26, 2025
19,440.00
19,685.00
19,245.00
19,460.00
19,405.32
8,653,900
Nov 25, 2025
19,115.00
19,450.00
18,820.00
19,080.00
19,026.38
10,489,100
Nov 21, 2025
18,760.00
19,170.00
18,290.00
18,315.00
18,263.54
15,705,900
Nov 20, 2025
21,350.00
21,450.00
20,435.00
20,835.00
20,776.46
15,175,700
Nov 19, 2025
19,000.00
19,470.00
18,270.00
19,150.00
19,096.19
14,068,800
Nov 18, 2025
19,560.00
20,075.00
19,030.00
19,260.00
19,205.88
14,325,200
Nov 17, 2025
19,560.00
20,000.00
19,270.00
20,000.00
19,943.80
8,746,800
Nov 14, 2025
19,840.00
20,115.00
19,425.00
19,530.00
19,475.12
13,322,600
Nov 13, 2025
20,060.00
20,795.00
20,010.00
20,670.00
20,611.92
9,099,200
Nov 12, 2025
19,590.00
19,855.00
18,940.00
19,830.00
19,774.28
11,447,600
Nov 11, 2025
21,000.00
21,200.00
19,525.00
19,875.00
19,819.15
13,038,200
Nov 10, 2025
20,120.00
20,860.00
19,965.00
20,720.00
20,661.78
10,636,600
Nov 7, 2025
19,915.00
20,115.00
19,450.00
19,960.00
19,903.91
13,892,000
Nov 6, 2025
20,805.00
21,390.00
20,610.00
21,130.00
21,070.63
11,074,100
Nov 5, 2025
19,780.00
20,770.00
19,570.00
20,485.00
20,427.44
23,888,500
Nov 4, 2025
22,910.00
22,950.00
21,780.00
21,780.00
21,718.80
17,861,900
Oct 31, 2025
22,015.00
23,430.00
22,010.00
23,135.00
23,069.99
21,774,700
Oct 30, 2025
22,390.00
23,675.00
21,670.00
22,270.00
22,207.42
37,582,800
